MOVI3 (MOVIDA ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
02/12/2117,2317,2316,6017,2516,5113.4362.334.10039.752.104
01/12/2116,5116,5117,3717,3716,4411.6102.324.70038.972.484
30/11/2116,7816,7817,0817,1116,4111.6512.509.50042.021.252
29/11/2117,1317,1317,4217,5316,917.5631.611.30027.581.657
26/11/2117,1717,1717,5217,6417,119.386 40.091.850
25/11/2118,0618,0617,8818,3217,837.0141.549.20028.094.056
24/11/2117,7217,7217,4818,0417,357.8401.701.80030.176.513
23/11/2117,5517,5517,4317,7517,0811.1612.342.90040.702.752
22/11/2117,1817,1817,6118,2517,129.7662.429.90042.794.262
19/11/2117,4317,4317,1217,5917,028.0741.704.30029.649.890
18/11/2117,0617,0616,9417,4816,729.3031.824.20031.110.117
17/11/2116,8916,8916,8517,0216,589.7702.204.20037.071.085
16/11/2116,7316,7317,1317,2116,437.6271.854.40031.035.410
12/11/2117,0517,0517,3417,4116,9010.7892.061.20035.210.728
11/11/2117,3317,3316,3617,5516,3414.0303.785.30065.124.148
10/11/2116,1616,1615,8316,5015,6210.2302.605.30042.091.956
09/11/2115,8015,8015,4716,2015,398.1961.957.70031.112.723
08/11/2115,3715,3715,6415,6915,0310.7202.389.00036.447.282
05/11/2115,6515,6515,3315,9015,199.6422.122.90033.251.019
04/11/2115,1515,1515,4015,7514,9614.5613.278.00050.190.783